Advanced Energy (NQ: AEIS )

106.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.76 25.91 25.41 25.66 184,418 -0.32(-1.23%)
Mar 30, 2015 25.74 26.06 25.40 25.98 209,226 +0.37(+1.44%)
Mar 27, 2015 25.50 25.73 25.05 25.61 271,593 +0.10(+0.39%)
Mar 26, 2015 25.64 25.64 24.99 25.51 421,888 -0.43(-1.66%)
Mar 25, 2015 26.75 26.75 25.75 25.94 565,837 -0.77(-2.88%)
Mar 24, 2015 26.74 26.83 26.56 26.71 332,602 -0.01(-0.04%)
Mar 23, 2015 26.42 26.83 26.27 26.72 288,926 +0.19(+0.72%)
Mar 20, 2015 26.52 26.66 25.68 26.53 789,288 +0.46(+1.76%)
Mar 19, 2015 25.39 26.07 25.32 26.07 365,100 +0.52(+2.04%)
Mar 18, 2015 25.25 25.62 25.10 25.55 367,085 +0.16(+0.63%)
Mar 17, 2015 25.57 25.75 25.34 25.39 334,265 -0.18(-0.70%)
Mar 16, 2015 25.36 25.62 25.31 25.57 255,186 +0.31(+1.23%)
Mar 13, 2015 25.32 25.60 24.76 25.26 227,912 -0.15(-0.59%)
Mar 12, 2015 25.20 25.45 24.99 25.41 253,178 +0.27(+1.07%)
Mar 11, 2015 25.00 25.24 24.90 25.14 295,633 +0.27(+1.09%)
Mar 10, 2015 25.30 25.59 24.80 24.87 431,125 -0.73(-2.85%)
Mar 09, 2015 25.73 26.02 25.50 25.60 377,047 -0.02(-0.08%)
Mar 06, 2015 26.21 26.35 25.59 25.62 372,872 -0.78(-2.95%)
Mar 05, 2015 26.58 26.70 26.28 26.40 202,745 -0.23(-0.86%)
Mar 04, 2015 26.53 26.80 26.11 26.63 363,643 -0.08(-0.30%)
Mar 03, 2015 27.16 27.52 26.53 26.71 700,394 -0.64(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.